Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1985-03-07 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2007
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2007-12-31 | $28.51 | $99.36 | 2,800 | — | — |
| 2007-12-28 | $28.26 | $98.49 | 3,200 | — | — |
| 2007-12-27 | $28.50 | $99.33 | 8,700 | — | — |
| 2007-12-26 | $27.65 | $96.36 | 2,600 | — | — |
| 2007-12-24 | $27.77 | $96.78 | 4,400 | — | — |
| 2007-12-21 | $27.00 | $94.10 | 8,900 | — | — |
| 2007-12-20 | $27.94 | $97.38 | 1,500 | — | — |
| 2007-12-19 | $28.12 | $98.00 | 5,600 | — | — |
| 2007-12-18 | $28.20 | $98.28 | 3,000 | — | — |
| 2007-12-17 | $28.28 | $98.56 | 2,000 | — | — |
| 2007-12-14 | $28.40 | $98.98 | 1,700 | — | — |
| 2007-12-13 | $28.11 | $97.97 | 2,400 | — | — |
| 2007-12-12 | $28.01 | $97.62 | 3,200 | — | — |
| 2007-12-11 | $27.95 | $97.41 | 0 | — | — |
| 2007-12-10 | $27.95 | $97.41 | 2,200 | — | — |
| 2007-12-07 | $28.00 | $97.58 | 30,900 | — | — |
| 2007-12-06 | $27.50 | $95.84 | 600 | — | — |
| 2007-12-05 | $27.50 | $95.84 | 4,700 | — | — |
| 2007-12-04 | $27.41 | $95.53 | 1,800 | — | — |
| 2007-12-03 | $27.55 | $96.02 | 3,400 | — | — |
| 2007-11-30 | $27.35 | $95.32 | 4,300 | — | — |
| 2007-11-29 | $26.27 | $91.56 | 4,300 | — | — |
| 2007-11-28 | $27.10 | $94.45 | 3,100 | — | — |
| 2007-11-27 | $27.50 | $95.84 | 19,300 | — | — |
| 2007-11-26 | $29.10 | $101.42 | 5,300 | — | — |
| 2007-11-23 | $28.30 | $98.63 | 2,500 | — | — |
| 2007-11-21 | $27.70 | $96.54 | 4,200 | — | — |
| 2007-11-20 | $27.62 | $96.26 | 6,300 | — | — |
| 2007-11-19 | $27.01 | $94.13 | 10,300 | — | — |
| 2007-11-16 | $26.15 | $91.14 | 3,100 | — | — |
| 2007-11-15 | $25.95 | $90.44 | 2,300 | — | — |
| 2007-11-14 | $25.75 | $89.74 | 6,200 | — | — |
| 2007-11-13 | $25.92 | $90.34 | 3,300 | — | — |
| 2007-11-12 | $26.15 | $91.14 | 4,300 | — | — |
| 2007-11-09 | $26.05 | $90.79 | 6,700 | — | — |
| 2007-11-08 | $26.83 | $93.51 | 7,900 | — | — |
| 2007-11-07 | $28.14 | $98.07 | 3,200 | — | — |
| 2007-11-06 | $28.50 | $99.33 | 2,500 | — | — |
| 2007-11-05 | $29.00 | $101.07 | 4,100 | — | — |
| 2007-11-02 | $28.90 | $100.72 | 3,200 | — | — |
| 2007-11-01 | $29.04 | $101.21 | 1,200 | — | — |
| 2007-10-31 | $28.86 | $100.58 | 4,100 | — | — |
| 2007-10-30 | $29.10 | $101.42 | 3,200 | — | — |
| 2007-10-29 | $29.80 | $102.66 | 4,700 | — | — |
| 2007-10-26 | $29.56 | $101.83 | 4,400 | — | — |
| 2007-10-25 | $29.93 | $103.10 | 1,000 | — | — |
| 2007-10-24 | $29.95 | $103.17 | 9,800 | — | — |
| 2007-10-23 | $29.97 | $103.24 | 3,600 | — | — |
| 2007-10-22 | $29.55 | $101.79 | 9,300 | — | — |
| 2007-10-19 | $28.93 | $99.66 | 3,700 | — | — |
| 2007-10-18 | $28.93 | $99.66 | 5,100 | — | — |
| 2007-10-17 | $28.83 | $99.31 | 400 | — | — |
| 2007-10-16 | $28.80 | $99.21 | 10,800 | — | — |
| 2007-10-15 | $28.85 | $99.38 | 4,500 | — | — |
| 2007-10-12 | $28.80 | $99.21 | 2,100 | — | — |
| 2007-10-11 | $28.85 | $99.38 | 3,400 | — | — |
| 2007-10-10 | $28.95 | $99.73 | 6,700 | — | — |
| 2007-10-09 | $29.10 | $100.24 | 4,000 | — | — |
| 2007-10-08 | $29.15 | $100.42 | 1,600 | — | — |
| 2007-10-05 | $29.00 | $99.90 | 5,600 | — | — |
| 2007-10-04 | $28.75 | $99.04 | 2,400 | — | — |
| 2007-10-03 | $29.12 | $100.31 | 1,100 | — | — |
| 2007-10-02 | $29.24 | $100.73 | 1,900 | — | — |
| 2007-10-01 | $29.45 | $101.45 | 3,200 | — | — |
| 2007-09-28 | $29.50 | $101.62 | 3,000 | — | — |
| 2007-09-27 | $29.55 | $101.79 | 4,800 | — | — |
| 2007-09-26 | $29.30 | $100.93 | 15,900 | — | — |
| 2007-09-25 | $28.88 | $99.49 | 12,300 | — | — |
| 2007-09-24 | $28.85 | $99.38 | 17,800 | — | — |
| 2007-09-21 | $28.76 | $99.07 | 2,300 | — | — |
| 2007-09-20 | $28.90 | $99.56 | 4,300 | — | — |
| 2007-09-19 | $28.98 | $99.83 | 7,200 | — | — |
| 2007-09-18 | $28.87 | $99.45 | 26,600 | — | — |
| 2007-09-17 | $29.15 | $100.42 | 31,300 | — | — |
| 2007-09-14 | $30.15 | $103.86 | 6,800 | — | — |
| 2007-09-13 | $30.94 | $106.58 | 10,100 | — | — |
| 2007-09-12 | $31.20 | $107.48 | 16,100 | — | — |
| 2007-09-11 | $31.65 | $109.03 | 1,800 | — | — |
| 2007-09-10 | $31.22 | $107.55 | 7,200 | — | — |
| 2007-09-07 | $31.50 | $108.51 | 1,300 | — | — |
| 2007-09-06 | $31.73 | $109.30 | 7,100 | — | — |
| 2007-09-05 | $31.00 | $106.79 | 6,800 | — | — |
| 2007-09-04 | $31.33 | $107.93 | 4,200 | — | — |
| 2007-08-31 | $31.55 | $108.68 | 28,400 | — | — |
| 2007-08-30 | $30.76 | $105.96 | 4,600 | — | — |
| 2007-08-29 | $30.60 | $105.41 | 4,500 | — | — |
| 2007-08-28 | $30.75 | $105.93 | 4,100 | — | — |
| 2007-08-27 | $30.61 | $105.45 | 4,100 | — | — |
| 2007-08-24 | $30.52 | $105.14 | 12,700 | — | — |
| 2007-08-23 | $29.25 | $100.76 | 5,700 | — | — |
| 2007-08-22 | $28.85 | $99.38 | 2,100 | — | — |
| 2007-08-21 | $28.50 | $98.18 | 5,600 | — | — |
| 2007-08-20 | $28.66 | $98.73 | 8,600 | — | — |
| 2007-08-17 | $29.28 | $100.86 | 1,400 | — | — |
| 2007-08-16 | $29.43 | $101.38 | 8,900 | — | — |
| 2007-08-15 | $29.94 | $103.14 | 600 | — | — |
| 2007-08-14 | $29.95 | $103.17 | 6,100 | — | — |
| 2007-08-13 | $30.50 | $105.07 | 1,300 | — | — |
| 2007-08-10 | $30.40 | $104.72 | 6,100 | — | — |
| 2007-08-09 | $30.00 | $103.34 | 8,900 | — | — |
| 2007-08-08 | $30.30 | $104.38 | 6,500 | — | — |
| 2007-08-07 | $30.30 | $104.38 | 2,100 | — | — |
| 2007-08-06 | $30.00 | $103.34 | 8,000 | — | — |
| 2007-08-03 | $30.65 | $105.58 | 2,400 | — | — |
| 2007-08-02 | $30.75 | $105.93 | 6,600 | — | — |
| 2007-08-01 | $30.64 | $105.55 | 3,200 | — | — |
| 2007-07-31 | $30.85 | $106.27 | 5,400 | — | — |
| 2007-07-30 | $31.30 | $107.82 | 18,100 | — | — |
| 2007-07-27 | $30.25 | $103.02 | 9,200 | — | — |
| 2007-07-26 | $30.20 | $102.85 | 45,200 | — | — |
| 2007-07-25 | $30.15 | $102.68 | 9,100 | — | — |
| 2007-07-24 | $29.47 | $100.36 | 11,400 | — | — |
| 2007-07-23 | $29.43 | $100.22 | 12,000 | — | — |
| 2007-07-20 | $28.91 | $98.45 | 5,300 | — | — |
| 2007-07-19 | $28.76 | $97.94 | 1,200 | — | — |
| 2007-07-18 | $28.64 | $97.53 | 1,700 | — | — |
| 2007-07-17 | $28.70 | $97.74 | 2,100 | — | — |
| 2007-07-16 | $28.50 | $97.06 | 7,000 | — | — |
| 2007-07-13 | $28.70 | $97.74 | 2,200 | — | — |
| 2007-07-12 | $28.45 | $96.89 | 1,700 | — | — |
| 2007-07-11 | $28.31 | $96.41 | 3,000 | — | — |
| 2007-07-10 | $27.97 | $95.25 | 8,000 | — | — |
| 2007-07-09 | $28.00 | $95.35 | 4,300 | — | — |
| 2007-07-06 | $27.50 | $93.65 | 2,900 | — | — |
| 2007-07-05 | $27.10 | $92.29 | 8,900 | — | — |
| 2007-07-03 | $27.07 | $92.19 | 2,700 | — | — |
| 2007-07-02 | $27.20 | $92.63 | 3,800 | — | — |
| 2007-06-29 | $27.30 | $92.97 | 1,500 | — | — |
| 2007-06-28 | $27.19 | $92.60 | 3,400 | — | — |
| 2007-06-27 | $27.55 | $93.82 | 1,400 | — | — |
| 2007-06-26 | $27.50 | $93.65 | 2,100 | — | — |
| 2007-06-25 | $27.55 | $93.82 | 2,000 | — | — |
| 2007-06-22 | $27.50 | $93.65 | 1,500 | — | — |
| 2007-06-21 | $27.62 | $94.06 | 4,700 | — | — |
| 2007-06-20 | $28.05 | $95.53 | 1,200 | — | — |
| 2007-06-19 | $27.90 | $95.01 | 2,500 | — | — |
| 2007-06-18 | $27.90 | $95.01 | 800 | — | — |
| 2007-06-15 | $27.75 | $94.50 | 1,700 | — | — |
| 2007-06-14 | $27.40 | $93.31 | 3,100 | — | — |
| 2007-06-13 | $28.05 | $95.53 | 2,500 | — | — |
| 2007-06-12 | $28.09 | $95.66 | 4,900 | — | — |
| 2007-06-11 | $28.05 | $95.53 | 4,400 | — | — |
| 2007-06-08 | $28.15 | $95.87 | 7,200 | — | — |
| 2007-06-07 | $28.05 | $95.53 | 4,900 | — | — |
| 2007-06-06 | $28.40 | $96.72 | 1,600 | — | — |
| 2007-06-05 | $28.17 | $95.93 | 5,800 | — | — |
| 2007-06-04 | $28.20 | $96.04 | 2,300 | — | — |
| 2007-06-01 | $28.19 | $96.00 | 1,000 | — | — |
| 2007-05-31 | $28.10 | $95.70 | 4,600 | — | — |
| 2007-05-30 | $28.25 | $96.21 | 0 | — | — |
| 2007-05-29 | $28.25 | $96.21 | 1,300 | — | — |
| 2007-05-25 | $28.05 | $95.53 | 3,100 | — | — |
| 2007-05-24 | $28.05 | $95.53 | 8,700 | — | — |
| 2007-05-23 | $28.05 | $95.53 | 2,300 | — | — |
| 2007-05-22 | $28.05 | $95.53 | 3,600 | — | — |
| 2007-05-21 | $27.90 | $95.01 | 3,300 | — | — |
| 2007-05-18 | $27.57 | $93.89 | 2,000 | — | — |
| 2007-05-17 | $27.85 | $94.84 | 300 | — | — |
| 2007-05-16 | $27.88 | $94.95 | 2,900 | — | — |
| 2007-05-15 | $27.75 | $94.50 | 1,700 | — | — |
| 2007-05-14 | $27.55 | $93.82 | 8,800 | — | — |
| 2007-05-11 | $27.30 | $92.97 | 700 | — | — |
| 2007-05-10 | $27.30 | $92.97 | 3,500 | — | — |
| 2007-05-09 | $27.24 | $92.77 | 2,500 | — | — |
| 2007-05-08 | $27.15 | $92.46 | 3,300 | — | — |
| 2007-05-07 | $27.19 | $92.60 | 2,000 | — | — |
| 2007-05-04 | $26.70 | $90.93 | 1,300 | — | — |
| 2007-05-03 | $26.65 | $90.76 | 5,000 | — | — |
| 2007-05-02 | $27.03 | $92.05 | 2,800 | — | — |
| 2007-05-01 | $27.00 | $91.95 | 2,100 | — | — |
| 2007-04-30 | $27.10 | $92.29 | 1,100 | — | — |
| 2007-04-27 | $27.28 | $92.90 | 5,600 | — | — |
| 2007-04-26 | $27.30 | $91.80 | 2,800 | — | — |
| 2007-04-25 | $27.30 | $91.80 | 1,900 | — | — |
| 2007-04-24 | $27.35 | $91.96 | 1,800 | — | — |
| 2007-04-23 | $27.25 | $91.63 | 2,700 | — | — |
| 2007-04-20 | $27.59 | $92.77 | 3,200 | — | — |
| 2007-04-19 | $27.50 | $92.47 | 3,300 | — | — |
| 2007-04-18 | $27.60 | $92.80 | 4,400 | — | — |
| 2007-04-17 | $27.25 | $91.63 | 2,100 | — | — |
| 2007-04-16 | $27.17 | $91.36 | 2,300 | — | — |
| 2007-04-13 | $27.20 | $91.46 | 10,600 | — | — |
| 2007-04-12 | $27.31 | $91.83 | 4,300 | — | — |
| 2007-04-11 | $27.28 | $91.73 | 12,500 | — | — |
| 2007-04-10 | $27.09 | $91.09 | 6,100 | — | — |
| 2007-04-09 | $27.10 | $91.12 | 2,600 | — | — |
| 2007-04-05 | $27.20 | $91.46 | 3,200 | — | — |
| 2007-04-04 | $27.33 | $91.90 | 1,400 | — | — |
| 2007-04-03 | $27.30 | $91.80 | 1,400 | — | — |
| 2007-04-02 | $27.25 | $91.63 | 4,700 | — | — |
| 2007-03-30 | $27.24 | $91.59 | 2,000 | — | — |
| 2007-03-29 | $27.21 | $91.49 | 2,400 | — | — |
| 2007-03-28 | $27.29 | $91.76 | 2,900 | — | — |
| 2007-03-27 | $27.15 | $91.29 | 1,400 | — | — |
| 2007-03-26 | $27.06 | $90.99 | 4,300 | — | — |
| 2007-03-23 | $27.16 | $91.33 | 4,100 | — | — |
| 2007-03-22 | $27.30 | $91.80 | 4,900 | — | — |
| 2007-03-21 | $27.02 | $90.85 | 1,500 | — | — |
| 2007-03-20 | $27.09 | $91.09 | 800 | — | — |
| 2007-03-19 | $27.10 | $91.12 | 5,700 | — | — |
| 2007-03-16 | $26.99 | $90.75 | 8,600 | — | — |
| 2007-03-15 | $27.10 | $91.12 | 5,200 | — | — |
| 2007-03-14 | $26.93 | $90.55 | 2,700 | — | — |
| 2007-03-13 | $27.00 | $90.79 | 2,200 | — | — |
| 2007-03-12 | $27.10 | $91.12 | 3,700 | — | — |
| 2007-03-09 | $26.98 | $90.72 | 2,700 | — | — |
| 2007-03-08 | $26.90 | $90.45 | 2,600 | — | — |
| 2007-03-07 | $26.90 | $90.45 | 6,000 | — | — |
| 2007-03-06 | $27.00 | $90.79 | 2,900 | — | — |
| 2007-03-05 | $27.00 | $90.79 | 2,800 | — | — |
| 2007-03-02 | $27.00 | $90.79 | 11,600 | — | — |
| 2007-03-01 | $27.10 | $91.12 | 4,100 | — | — |
| 2007-02-28 | $26.90 | $90.45 | 7,900 | — | — |
| 2007-02-27 | $26.44 | $88.90 | 12,000 | — | — |
| 2007-02-26 | $26.35 | $88.60 | 4,200 | — | — |
| 2007-02-23 | $26.30 | $88.43 | 8,700 | — | — |
| 2007-02-22 | $26.17 | $88.00 | 7,900 | — | — |
| 2007-02-21 | $26.15 | $87.93 | 12,000 | — | — |
| 2007-02-20 | $26.10 | $87.76 | 8,400 | — | — |
| 2007-02-16 | $26.03 | $87.53 | 4,900 | — | — |
| 2007-02-15 | $26.11 | $87.79 | 2,700 | — | — |
| 2007-02-14 | $26.14 | $87.90 | 2,700 | — | — |
| 2007-02-13 | $25.80 | $86.75 | 1,300 | — | — |
| 2007-02-12 | $25.78 | $86.69 | 4,200 | — | — |
| 2007-02-09 | $25.55 | $85.91 | 2,800 | — | — |
| 2007-02-08 | $25.63 | $86.18 | 1,500 | — | — |
| 2007-02-07 | $25.70 | $86.42 | 25,800 | — | — |
| 2007-02-06 | $25.69 | $86.38 | 11,400 | — | — |
| 2007-02-05 | $25.25 | $84.90 | 3,400 | — | — |
| 2007-02-02 | $25.10 | $84.40 | 8,900 | — | — |
| 2007-02-01 | $25.22 | $84.80 | 2,300 | — | — |
| 2007-01-31 | $25.33 | $85.17 | 2,400 | — | — |
| 2007-01-30 | $25.35 | $85.24 | 13,300 | — | — |
| 2007-01-29 | $25.27 | $83.81 | 5,100 | — | — |
| 2007-01-26 | $25.28 | $83.84 | 3,000 | — | — |
| 2007-01-25 | $25.35 | $84.08 | 21,700 | — | — |
| 2007-01-24 | $25.50 | $84.57 | 4,900 | — | — |
| 2007-01-23 | $25.50 | $84.57 | 5,400 | — | — |
| 2007-01-22 | $25.55 | $84.74 | 5,300 | — | — |
| 2007-01-19 | $25.49 | $84.54 | 6,100 | — | — |
| 2007-01-18 | $25.60 | $84.90 | 4,600 | — | — |
| 2007-01-17 | $25.60 | $84.90 | 1,800 | — | — |
| 2007-01-16 | $25.53 | $84.67 | 2,300 | — | — |
| 2007-01-12 | $25.63 | $85.00 | 3,400 | — | — |
| 2007-01-11 | $25.60 | $84.90 | 7,200 | — | — |
| 2007-01-10 | $25.57 | $84.81 | 5,400 | — | — |
| 2007-01-09 | $25.55 | $84.74 | 2,600 | — | — |
| 2007-01-08 | $25.54 | $84.71 | 1,400 | — | — |
| 2007-01-05 | $25.52 | $84.64 | 1,500 | — | — |
| 2007-01-04 | $25.55 | $84.74 | 3,000 | — | — |
| 2007-01-03 | $25.45 | $84.41 | 3,100 | — | — |